Skip to main content
Hakers Enterprise Co., Ltd. (TPEX:4432)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.40
-0.05 (-0.35%)
Apr 29, 2026, 1:30 PM CST

Hakers Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.5014.5014.4014.4014.40-0.35%8,334
Apr 28, 202614.5014.5014.4514.4514.45-0.34%41,423
Apr 27, 202614.5514.6014.5014.5014.50-1.02%48,061
Apr 24, 202614.8514.8514.5014.6514.65-1.01%36,641
Apr 23, 202615.0015.0014.5014.8014.80-49,780
Apr 22, 202615.0015.0014.6014.8014.80-1.00%67,203
Apr 21, 202614.9515.1014.9014.9514.95-0.99%29,128
Apr 20, 202615.2015.2014.8515.1015.100.33%86,014
Apr 17, 202615.2015.2015.0515.0515.05-0.66%43,343
Apr 16, 202615.3515.3515.1515.1515.15-0.33%37,421
Apr 15, 202615.5015.5015.1515.2015.20-30,290
Apr 14, 202615.2515.2515.1515.2015.20-0.65%37,253
Apr 13, 202615.3015.3015.1015.3015.30-0.65%34,006
Apr 10, 202615.4515.4515.3515.4015.400.33%9,057
Apr 9, 202615.5515.5515.3515.3515.35-0.97%35,043
Apr 8, 202615.6015.6515.3015.5015.501.31%65,000
Apr 7, 202615.7015.7015.3015.3015.30-2.24%10,000
Apr 2, 202615.6515.6515.6515.6515.650.97%1,000
Apr 1, 202615.4015.6015.4015.5015.50-0.32%11,002
Mar 31, 202615.5515.5515.3515.5515.55-3,383
Mar 30, 202615.4515.5515.4015.5515.550.65%17,333
Mar 27, 202615.6015.6515.2515.4515.450.32%18,099
Mar 26, 202615.3015.4015.3015.4015.401.32%15,288
Mar 25, 202615.2515.4015.2015.2015.20-0.33%8,081
Mar 24, 202615.3015.3015.0015.2515.250.33%24,044
Mar 23, 202615.3515.3515.1015.2015.20-0.33%22,000
Mar 20, 202615.2515.5015.1515.2515.25-33,174
Mar 19, 202615.3515.4515.2515.2515.25-0.97%15,033
Mar 18, 202615.4515.4515.0015.4015.400.65%29,090
Mar 17, 202615.1015.3014.9515.3015.30-0.33%58,377
Mar 16, 202615.5015.5015.3515.3515.351.66%26,222
Mar 13, 202615.3015.3015.1015.1015.10-1.31%11,061
Mar 12, 202615.2015.4015.2015.3015.300.66%24,210
Mar 11, 202615.1515.4515.1515.2015.200.66%24,400
Mar 10, 202615.2015.2514.8515.1015.102.03%14,154
Mar 9, 202615.0015.0014.3014.8014.80-3.58%75,392
Mar 6, 202615.1515.3515.1515.3515.35-18,160
Mar 5, 202615.1015.7015.1015.3515.351.66%15,370
Mar 4, 202615.1515.2015.0015.1015.10-2.89%72,226
Mar 3, 202615.8015.8015.4515.5515.55-1.27%28,937
Mar 2, 202615.9015.9015.7515.7515.75-0.32%35,156
Feb 26, 202616.0016.0015.8015.8015.80-0.94%65,293
Feb 25, 202616.1016.1015.9015.9515.95-1.24%52,258
Feb 24, 202616.3016.3015.9516.1516.15-0.31%43,050
Feb 23, 202616.2016.2016.0016.2016.200.31%20,628
Feb 11, 202616.2516.2516.0516.1516.15-0.62%24,306
Feb 10, 202616.3016.3016.1016.2516.25-0.91%9,266
Feb 9, 202616.2516.4016.0016.4016.401.55%30,203
Feb 6, 202616.4516.4516.1016.1516.15-2.12%101,030
Feb 5, 202616.2016.5016.2016.5016.50-4,106
Feb 4, 202616.5016.6016.2516.5016.50-0.60%16,382
Feb 3, 202616.3016.6516.3016.6016.602.15%16,331
Feb 2, 202616.0516.3516.0516.2516.25-20,666
Jan 30, 202616.6016.6016.2516.2516.25-2.99%45,542
Jan 29, 202616.8516.8516.5016.7516.75-0.59%32,238
Jan 28, 202617.0017.0016.8516.8516.85-1.17%18,050
Jan 27, 202617.2017.2016.9517.0517.050.59%9,000
Jan 26, 202616.8017.0016.8016.9516.95-0.29%21,225
Jan 23, 202616.9017.0016.8017.0017.00-23,549
Jan 22, 202616.9517.0016.5017.0017.001.19%37,008
Jan 21, 202616.7516.9016.4016.8016.80-0.88%49,584
Jan 20, 202616.8516.9516.7516.9516.95-51,681
Jan 19, 202616.8517.1016.8016.9516.95-0.29%18,330
Jan 16, 202617.2517.2517.0017.0017.000.29%2,150
Jan 15, 202617.1517.1516.8016.9516.95-0.29%4,100
Jan 14, 202617.3517.3516.7517.0017.000.89%22,200
Jan 13, 202616.6016.8516.4016.8516.850.30%31,689
Jan 12, 202616.6017.2016.6016.8016.801.20%28,486
Jan 9, 202616.5016.7516.4016.6016.601.53%13,423
Jan 8, 202616.5516.7016.0516.3516.35-2.10%32,100
Jan 7, 202616.5016.7016.4016.7016.701.21%52,437
Jan 6, 202616.7516.7516.5016.5016.501.23%25,323
Jan 5, 202616.3016.5016.2016.3016.30-0.61%27,772
Jan 2, 202616.1016.4516.0016.4016.40-43,166
Dec 31, 202516.5516.5516.3516.4016.400.61%9,155
Dec 30, 202516.6516.6516.3016.3016.30-1.21%2,305
Dec 29, 202516.3516.5516.2016.5016.50-31,003
Dec 26, 202516.6516.6516.1016.5016.500.30%18,341
Dec 24, 202516.5016.5516.2516.4516.450.30%11,050
Dec 23, 202516.8016.8016.2516.4016.400.31%13,117
Dec 22, 202516.0016.3515.9516.3516.350.62%42,174
Dec 19, 202516.4516.4516.0016.2516.25-29,023
Dec 18, 202516.8516.8516.2516.2516.25-0.61%21,120
Dec 17, 202516.4016.4015.9016.3516.350.62%68,228
Dec 16, 202516.0516.2516.0516.2516.25-4,170
Dec 15, 202516.1516.3016.1516.2516.250.62%5,405
Dec 12, 202516.6016.6016.1516.1516.150.62%22,051
Dec 11, 202516.0016.2016.0016.0516.05-1.23%31,081
Dec 10, 202516.3516.4516.2516.2516.25-1.52%14,119
Dec 9, 202516.4516.5016.2016.5016.501.23%7,000
Dec 8, 202516.5016.5016.1516.3016.30-1.21%12,000
Dec 5, 202516.7016.7016.4516.5016.50-0.30%18,382
Dec 4, 202516.6016.6016.5516.5516.55-3,254
Dec 3, 202516.5516.6016.4516.5516.55-17,351
Dec 2, 202516.5016.6016.5016.5516.550.30%10,000
Dec 1, 202516.5016.5016.3016.5016.50-0.90%16,140
Nov 28, 202516.8016.8016.6516.6516.65-1.19%20,730
Nov 27, 202516.4516.8516.4516.8516.850.60%16,788
Nov 26, 202516.6016.8016.6016.7516.750.90%10,520
Nov 25, 202516.9516.9516.4516.6016.60-15,211